すかいらーくホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/08/26 | 1,682 | 1,722 | 1,655 | 1,714 | +34 | +2% | 676,100 |
| 2015/08/25 | 1,661 | 1,735 | 1,637 | 1,680 | -45 | -2.6% | 1,995,300 |
| 2015/08/24 | 1,701 | 1,736 | 1,697 | 1,725 | -15 | -0.9% | 1,699,800 |
| 2015/08/21 | 1,729 | 1,759 | 1,703 | 1,740 | -18 | -1% | 1,016,600 |
| 2015/08/20 | 1,818 | 1,834 | 1,758 | 1,758 | -52 | -2.9% | 1,150,100 |
| 2015/08/19 | 1,826 | 1,843 | 1,806 | 1,810 | -30 | -1.6% | 686,800 |
| 2015/08/18 | 1,857 | 1,888 | 1,822 | 1,840 | -10 | -0.5% | 596,900 |
| 2015/08/17 | 1,912 | 1,912 | 1,842 | 1,850 | -61 | -3.2% | 994,800 |
| 2015/08/14 | 1,885 | 1,913 | 1,865 | 1,911 | +46 | +2.5% | 1,612,300 |
| 2015/08/13 | 1,840 | 1,873 | 1,833 | 1,865 | +20 | +1.1% | 586,900 |
| 2015/08/12 | 1,867 | 1,870 | 1,822 | 1,845 | -34 | -1.8% | 518,900 |
| 2015/08/11 | 1,883 | 1,913 | 1,864 | 1,879 | -1 | -0.1% | 959,600 |
| 2015/08/10 | 1,856 | 1,882 | 1,851 | 1,880 | +24 | +1.3% | 638,400 |
| 2015/08/07 | 1,841 | 1,904 | 1,840 | 1,856 | +10 | +0.5% | 1,004,300 |
| 2015/08/06 | 1,866 | 1,913 | 1,816 | 1,846 | -78 | -4.1% | 2,102,400 |
| 2015/08/05 | 1,940 | 1,958 | 1,884 | 1,924 | -8 | -0.4% | 1,568,600 |
| 2015/08/04 | 1,896 | 1,937 | 1,833 | 1,932 | +41 | +2.2% | 2,974,500 |
| 2015/08/03 | 1,798 | 1,910 | 1,794 | 1,891 | +97 | +5.4% | 3,784,600 |
| 2015/07/31 | 1,748 | 1,808 | 1,747 | 1,794 | +61 | +3.5% | 3,768,400 |
| 2015/07/30 | 1,697 | 1,762 | 1,687 | 1,733 | +55 | +3.3% | 5,348,400 |
| 2015/07/29 | 1,671 | 1,682 | 1,655 | 1,678 | +2 | +0.1% | 702,900 |
| 2015/07/28 | 1,669 | 1,681 | 1,647 | 1,676 | -5 | -0.3% | 1,065,300 |
| 2015/07/27 | 1,687 | 1,690 | 1,668 | 1,681 | +13 | +0.8% | 1,236,300 |
| 2015/07/24 | 1,680 | 1,703 | 1,666 | 1,668 | -6 | -0.4% | 1,848,000 |
| 2015/07/23 | 1,665 | 1,681 | 1,654 | 1,674 | +12 | +0.7% | 1,221,900 |
| 2015/07/22 | 1,651 | 1,667 | 1,636 | 1,662 | +3 | +0.2% | 1,355,200 |
| 2015/07/21 | 1,656 | 1,674 | 1,643 | 1,659 | +8 | +0.5% | 797,100 |
| 2015/07/17 | 1,641 | 1,651 | 1,621 | 1,651 | +10 | +0.6% | 747,100 |
| 2015/07/16 | 1,675 | 1,683 | 1,631 | 1,641 | -46 | -2.7% | 1,042,000 |
| 2015/07/15 | 1,667 | 1,697 | 1,664 | 1,687 | +20 | +1.2% | 2,330,100 |
| 2015/07/14 | 1,620 | 1,670 | 1,620 | 1,667 | +67 | +4.2% | 3,149,300 |
| 2015/07/13 | 1,568 | 1,610 | 1,556 | 1,600 | +60 | +3.9% | 1,091,900 |
| 2015/07/10 | 1,566 | 1,579 | 1,536 | 1,540 | -23 | -1.5% | 971,900 |
| 2015/07/09 | 1,550 | 1,566 | 1,524 | 1,563 | -24 | -1.5% | 1,005,800 |
| 2015/07/08 | 1,595 | 1,601 | 1,556 | 1,587 | -18 | -1.1% | 1,479,300 |
| 2015/07/07 | 1,630 | 1,630 | 1,601 | 1,605 | -14 | -0.9% | 555,600 |
| 2015/07/06 | 1,606 | 1,635 | 1,599 | 1,619 | -1 | -0.1% | 1,173,300 |
| 2015/07/03 | 1,601 | 1,620 | 1,592 | 1,620 | +16 | +1% | 856,200 |
| 2015/07/02 | 1,630 | 1,632 | 1,596 | 1,604 | -18 | -1.1% | 884,900 |
| 2015/07/01 | 1,613 | 1,635 | 1,609 | 1,622 | +9 | +0.6% | 892,000 |
| 2015/06/30 | 1,570 | 1,616 | 1,561 | 1,613 | +45 | +2.9% | 1,131,400 |
| 2015/06/29 | 1,582 | 1,592 | 1,568 | 1,568 | -49 | -3% | 1,492,900 |
| 2015/06/26 | 1,607 | 1,635 | 1,585 | 1,617 | -2 | -0.1% | 2,665,700 |
| 2015/06/25 | 1,630 | 1,649 | 1,615 | 1,619 | -9 | -0.6% | 1,896,600 |
| 2015/06/24 | 1,625 | 1,630 | 1,617 | 1,628 | +6 | +0.4% | 990,200 |
| 2015/06/23 | 1,624 | 1,634 | 1,616 | 1,622 | +10 | +0.6% | 1,015,400 |
| 2015/06/22 | 1,625 | 1,635 | 1,605 | 1,612 | -13 | -0.8% | 1,143,700 |
| 2015/06/19 | 1,649 | 1,655 | 1,608 | 1,625 | -6 | -0.4% | 2,768,500 |
| 2015/06/18 | 1,646 | 1,658 | 1,628 | 1,631 | -11 | -0.7% | 1,388,800 |
| 2015/06/17 | 1,645 | 1,653 | 1,633 | 1,642 | +1 | +0.1% | 852,800 |
2351～
2400
件表示中 / 2566件
類似銘柄と比較する
現在ご覧いただいている「すかいＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| すかいＨＤ | 297,100円 | +10.9% | +3.9% | 0.67% | 45.67倍 | 3.90倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| マクドナルド | 602,000円 | +1.7% | +2.3% | 0.93% | 26.24倍 | 3.16倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| ミツコシイセタン | 178,900円 | +3.7% | +28.6% | 2.68% | 11.27倍 | 1.09倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| しまむら | 909,300円 | +3.9% | +2.3% | 2.25% | 15.60倍 | 1.33倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
| コスモス薬品 | 813,800円 | +7.5% | +0.3% | 0.80% | 26.33倍 | 2.65倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
市場注目の銘柄
チャート関連のコラム
